Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2011 | 47.40 | 48.00 | 47.08 | 47.47 | 501,698 | -0.48(-1.00%) |
Jul 28, 2011 | 48.21 | 48.69 | 47.83 | 47.95 | 705,256 | -0.40(-0.83%) |
Jul 27, 2011 | 48.70 | 49.05 | 48.35 | 48.35 | 825,371 | -0.72(-1.46%) |
Jul 26, 2011 | 50.56 | 50.56 | 48.72 | 49.07 | 1,187,870 | -1.29(-2.56%) |
Jul 25, 2011 | 50.34 | 50.74 | 50.28 | 50.36 | 458,877 | -0.60(-1.17%) |
Jul 22, 2011 | 50.93 | 50.97 | 50.83 | 50.96 | 320,726 | -0.02(-0.05%) |
Jul 21, 2011 | 50.39 | 51.34 | 50.34 | 50.98 | 362,349 | +0.82(+1.64%) |
Jul 20, 2011 | 50.00 | 50.25 | 49.55 | 50.16 | 467,901 | +0.24(+0.47%) |
Jul 19, 2011 | 49.43 | 50.05 | 49.33 | 49.92 | 484,756 | +0.77(+1.58%) |
Jul 18, 2011 | 49.42 | 49.42 | 48.47 | 49.15 | 813,230 | -0.53(-1.07%) |
Jul 15, 2011 | 50.34 | 50.34 | 49.37 | 49.68 | 394,044 | -0.42(-0.83%) |
Jul 14, 2011 | 50.66 | 50.81 | 49.89 | 50.09 | 565,641 | -0.39(-0.78%) |
Jul 13, 2011 | 50.09 | 50.96 | 49.78 | 50.48 | 577,056 | +0.72(+1.44%) |
Jul 12, 2011 | 49.88 | 50.39 | 49.68 | 49.77 | 592,263 | -0.15(-0.29%) |
Jul 11, 2011 | 51.22 | 51.31 | 49.82 | 49.91 | 505,628 | -1.85(-3.58%) |
Jul 08, 2011 | 51.46 | 52.46 | 51.37 | 51.76 | 900,233 | -0.26(-0.50%) |
Jul 07, 2011 | 51.71 | 52.08 | 51.66 | 52.02 | 614,741 | +0.75(+1.46%) |
Jul 06, 2011 | 50.88 | 51.49 | 50.70 | 51.27 | 512,965 | +0.35(+0.69%) |
Jul 05, 2011 | 50.89 | 51.05 | 50.52 | 50.92 | 602,706 | +0.34(+0.68%) |
Jul 01, 2011 | 49.77 | 50.71 | 49.74 | 50.58 | 583,312 | +0.95(+1.91%) |
Jun 30, 2011 | 49.73 | 49.99 | 49.26 | 49.63 | 614,851 | +0.09(+0.18%) |
Jun 29, 2011 | 49.58 | 49.81 | 49.40 | 49.55 | 881,833 | +0.27(+0.55%) |
Jun 28, 2011 | 49.11 | 49.40 | 49.02 | 49.28 | 484,882 | +0.43(+0.88%) |
Jun 27, 2011 | 49.04 | 49.32 | 48.84 | 48.84 | 787,114 | -0.01(-0.02%) |
Jun 24, 2011 | 49.06 | 49.15 | 48.66 | 48.85 | 468,301 | -0.07(-0.15%) |
Jun 23, 2011 | 48.79 | 48.98 | 48.09 | 48.93 | 468,038 | -0.33(-0.66%) |
Jun 22, 2011 | 49.24 | 49.59 | 49.17 | 49.25 | 371,385 | -0.19(-0.38%) |
Jun 21, 2011 | 49.51 | 49.77 | 49.35 | 49.44 | 642,609 | +0.05(+0.10%) |
Jun 20, 2011 | 49.50 | 49.51 | 49.34 | 49.39 | 547,674 | +0.55(+1.12%) |
Jun 17, 2011 | 49.41 | 49.44 | 48.82 | 48.84 | 501,792 | -0.07(-0.15%) |
Jun 16, 2011 | 48.49 | 49.39 | 48.31 | 48.92 | 1,104,677 | +0.67(+1.39%) |
Jun 15, 2011 | 48.85 | 49.18 | 48.18 | 48.25 | 463,796 | -1.00(-2.04%) |
Jun 14, 2011 | 49.08 | 49.75 | 48.95 | 49.25 | 525,463 | +0.55(+1.14%) |
Jun 13, 2011 | 48.31 | 48.88 | 48.24 | 48.70 | 465,708 | +0.40(+0.83%) |
Jun 10, 2011 | 48.57 | 48.81 | 48.17 | 48.30 | 601,334 | -0.73(-1.50%) |
Jun 09, 2011 | 49.02 | 49.14 | 48.61 | 49.03 | 507,648 | +0.21(+0.43%) |
Jun 08, 2011 | 49.21 | 49.24 | 48.57 | 48.82 | 560,096 | -0.52(-1.06%) |
Jun 07, 2011 | 49.93 | 50.04 | 49.26 | 49.34 | 565,404 | -0.38(-0.77%) |
Jun 06, 2011 | 49.97 | 50.24 | 49.57 | 49.72 | 616,828 | -0.44(-0.88%) |
Jun 03, 2011 | 50.25 | 50.70 | 50.03 | 50.16 | 461,670 | +0.10(+0.20%) |
May 24, 2011 | 50.28 | 50.56 | 49.94 | 50.07 | 469,346 | -0.11(-0.23%) |
May 23, 2011 | 50.49 | 50.65 | 50.05 | 50.18 | 620,217 | -0.89(-1.74%) |
May 20, 2011 | 51.27 | 51.45 | 50.96 | 51.07 | 385,933 | -0.23(-0.45%) |
May 19, 2011 | 51.31 | 51.46 | 51.09 | 51.30 | 463,833 | +0.22(+0.43%) |
May 18, 2011 | 50.67 | 51.17 | 50.42 | 51.08 | 372,954 | +0.49(+0.97%) |
May 17, 2011 | 50.62 | 50.68 | 50.21 | 50.59 | 440,946 | -0.21(-0.42%) |
May 16, 2011 | 50.26 | 51.13 | 50.16 | 50.80 | 416,489 | +0.38(+0.76%) |
May 13, 2011 | 51.22 | 51.27 | 50.24 | 50.42 | 410,470 | -0.84(-1.64%) |
May 12, 2011 | 50.96 | 51.49 | 50.79 | 51.26 | 406,404 | +0.16(+0.32%) |
May 11, 2011 | 51.54 | 51.64 | 50.75 | 51.09 | 429,849 | -0.48(-0.93%) |
May 10, 2011 | 51.38 | 51.69 | 51.18 | 51.58 | 343,927 | +0.42(+0.81%) |
May 09, 2011 | 50.67 | 51.31 | 50.61 | 51.16 | 406,870 | +0.51(+1.01%) |
May 06, 2011 | 51.27 | 51.47 | 50.24 | 50.65 | 402,186 | -0.08(-0.16%) |
May 05, 2011 | 50.90 | 51.23 | 50.50 | 50.73 | 491,688 | -0.46(-0.89%) |
May 04, 2011 | 51.78 | 51.89 | 51.01 | 51.18 | 728,050 | -0.62(-1.20%) |
May 03, 2011 | 51.58 | 51.87 | 51.12 | 51.80 | 696,301 | +0.52(+1.02%) |